日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

有沢製作所(5208)の株価時系列情報

有沢製作所(5208)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1988/12/28 1,850 1,920 1,850 1,920 11,000
1988/12/26 1,880 1,880 1,880 1,880 4,000
1988/12/23 1,870 1,940 1,870 1,940 5,000
1988/12/14 1,890 1,900 1,890 1,900 2,000
1988/12/13 1,810 1,890 1,810 1,890 13,000
1988/12/02 1,900 1,930 1,900 1,930 3,000
1988/12/01 1,890 1,940 1,890 1,940 4,000
1988/11/30 1,900 1,900 1,900 1,900 3,000
1988/11/21 1,920 1,920 1,920 1,920 3,000
1988/11/14 1,920 1,950 1,920 1,950 2,000
1988/11/10 1,890 1,950 1,890 1,950 4,000
1988/11/09 1,950 1,950 1,950 1,950 5,000
1988/11/08 1,890 1,910 1,880 1,910 25,000
1988/11/04 1,900 1,920 1,900 1,920 3,000
1988/11/02 1,930 1,930 1,930 1,930 4,000
1988/11/01 1,970 1,970 1,970 1,970 1,000
1988/10/29 1,980 1,990 1,980 1,990 3,000
1988/10/28 1,990 1,990 1,990 1,990 3,000
1988/10/26 1,960 1,990 1,960 1,990 7,000
1988/10/21 1,930 2,000 1,930 2,000 7,000
1988/10/19 1,990 2,000 1,990 2,000 10,000
1988/10/18 1,930 1,960 1,930 1,960 3,000
1988/10/14 2,000 2,000 2,000 2,000 3,000
1988/10/13 2,020 2,050 2,020 2,040 5,000
1988/10/07 2,040 2,100 2,000 2,100 12,000
1988/10/05 2,120 2,160 2,120 2,160 3,000
1988/10/04 2,200 2,200 2,200 2,200 2,000
1988/09/30 2,170 2,180 2,160 2,180 6,000
1988/09/26 2,210 2,210 2,210 2,210 2,000
1988/09/24 2,220 2,240 2,220 2,240 2,000
1988/09/22 2,240 2,240 2,240 2,240 3,000
1988/09/21 2,210 2,280 2,210 2,280 10,000
1988/09/20 2,250 2,250 2,230 2,250 15,000
1988/09/19 2,120 2,250 2,120 2,250 7,000
1988/09/16 2,070 2,120 2,070 2,120 3,000
1988/09/14 2,080 2,130 2,080 2,130 3,000
1988/09/09 2,040 2,040 2,000 2,000 41,000
1988/08/27 2,250 2,280 2,250 2,280 2,000
1988/08/24 2,300 2,300 2,300 2,300 11,000
1988/08/23 2,250 2,280 2,250 2,280 5,000
1988/08/22 2,270 2,320 2,270 2,320 10,000
1988/08/19 2,270 2,280 2,270 2,280 5,000
1988/08/18 2,250 2,280 2,250 2,280 15,000
1988/08/16 2,150 2,330 2,150 2,290 57,000
1988/08/12 2,120 2,150 2,120 2,150 4,000
1988/08/03 2,100 2,240 2,100 2,240 10,000
1988/08/02 2,110 2,200 2,110 2,200 6,000
1988/08/01 2,120 2,120 2,120 2,120 8,000
1988/07/27 2,120 2,280 2,120 2,280 25,000
1988/07/26 2,210 2,250 2,210 2,250 5,000
1988/07/23 2,210 2,250 2,210 2,250 5,000
1988/07/22 2,280 2,280 2,210 2,250 19,000
1988/07/21 2,180 2,290 2,180 2,290 20,000
1988/07/19 2,300 2,300 2,300 2,300 11,000
1988/07/18 2,290 2,300 2,210 2,290 21,000
1988/07/15 2,200 2,290 2,200 2,290 12,000
1988/07/14 2,230 2,230 2,190 2,220 28,000
1988/07/13 2,250 2,250 2,250 2,250 1,000
1988/07/12 2,220 2,260 2,220 2,260 8,000
1988/07/07 2,230 2,230 2,230 2,230 1,000
1988/07/05 2,220 2,310 2,220 2,310 20,000
1988/06/30 2,320 2,320 2,300 2,300 4,000
1988/06/29 2,290 2,330 2,280 2,330 17,000
1988/06/28 2,280 2,290 2,280 2,290 13,000
1988/06/27 2,240 2,300 2,240 2,300 10,000
1988/06/24 2,280 2,280 2,270 2,280 11,000
1988/06/23 2,210 2,250 2,210 2,250 113,000
1988/06/21 2,270 2,310 2,270 2,310 6,000
1988/06/20 2,250 2,340 2,250 2,340 11,000
1988/06/17 2,290 2,290 2,290 2,290 1,000
1988/06/16 2,320 2,330 2,310 2,330 8,000
1988/06/15 2,350 2,380 2,320 2,380 15,000
1988/06/14 2,380 2,390 2,340 2,390 7,000
1988/06/13 2,390 2,410 2,340 2,410 22,000
1988/06/10 2,320 2,390 2,320 2,390 26,000
1988/06/09 2,330 2,340 2,280 2,330 12,000
1988/06/08 2,340 2,340 2,340 2,340 4,000
1988/06/07 2,280 2,380 2,250 2,380 20,000
1988/06/06 2,330 2,340 2,280 2,280 23,000
1988/06/04 2,360 2,380 2,310 2,380 19,000
1988/06/03 2,270 2,350 2,250 2,350 24,000
1988/06/02 2,110 2,240 2,100 2,240 96,000
1988/06/01 2,050 2,120 2,040 2,120 47,000
1988/05/31 2,040 2,050 1,980 2,050 71,000
1988/05/30 2,030 2,050 2,010 2,040 50,000
1988/05/28 1,930 2,010 1,930 2,010 319,000
1988/05/27 1,930 1,940 1,900 1,900 225,000
1988/05/26 1,940 1,940 1,940 1,940 3,000
1988/05/25 2,000 2,000 1,940 1,940 12,000
1988/05/24 1,910 2,000 1,910 2,000 34,000
1988/05/23 2,000 2,000 1,940 1,940 4,000
1988/05/20 1,980 2,020 1,930 2,020 15,000
1988/05/19 1,950 2,020 1,950 2,000 20,000
1988/05/18 2,020 2,030 1,940 2,000 30,000
1988/05/17 2,020 2,080 2,020 2,080 38,000
1988/05/16 2,090 2,100 2,050 2,050 49,000
1988/05/13 1,980 2,090 1,980 2,090 77,000
1988/05/12 1,960 1,990 1,960 1,990 43,000
1988/05/11 1,950 2,000 1,940 1,990 110,000
1988/05/10 1,900 1,940 1,900 1,940 57,000
1988/05/09 1,800 1,940 1,800 1,940 165,000
1988/05/07 1,750 1,820 1,750 1,820 85,000
1988/05/06 1,720 1,780 1,720 1,780 91,000
1988/05/02 1,730 1,730 1,700 1,700 3,000
1988/04/30 1,730 1,730 1,730 1,730 2,000
1988/04/28 1,700 1,760 1,680 1,760 189,000
1988/04/27 1,620 1,680 1,620 1,680 8,000
1988/04/26 1,690 1,700 1,620 1,620 10,000
1988/04/25 1,700 1,730 1,700 1,710 40,000
1988/04/23 1,700 1,700 1,700 1,700 21,000
1988/04/22 1,610 1,740 1,610 1,700 66,000
1988/04/21 1,510 1,580 1,510 1,580 14,000
1988/04/20 1,500 1,560 1,500 1,540 5,000
1988/04/19 1,570 1,570 1,550 1,550 7,000
1988/04/18 1,590 1,610 1,590 1,590 12,000
1988/04/15 1,630 1,630 1,600 1,600 9,000
1988/04/14 1,690 1,690 1,650 1,680 66,000
1988/04/13 1,690 1,700 1,680 1,680 38,000
1988/04/12 1,720 1,720 1,650 1,680 67,000
1988/04/08 1,730 1,770 1,690 1,700 150,000
1988/04/07 1,660 1,710 1,660 1,710 6,000
1988/04/06 1,740 1,740 1,680 1,680 79,000
1988/04/05 1,640 1,690 1,640 1,690 83,000
1988/04/04 1,640 1,660 1,600 1,600 10,000
1988/04/02 1,650 1,650 1,620 1,650 21,000
1988/04/01 1,690 1,700 1,640 1,640 28,000
1988/03/31 1,690 1,750 1,680 1,680 94,000
1988/03/30 1,730 1,740 1,690 1,690 109,000
1988/03/29 1,760 1,760 1,700 1,710 76,000
1988/03/28 1,620 1,780 1,620 1,780 67,000
1988/03/26 1,640 1,650 1,610 1,650 23,000
1988/03/25 1,600 1,710 1,600 1,670 199,000
1988/03/24 1,610 1,650 1,600 1,640 162,000
1988/03/23 1,560 1,620 1,550 1,610 206,000
1988/03/22 1,510 1,620 1,480 1,590 230,000
1988/03/18 1,400 1,530 1,400 1,520 196,000
1988/03/17 1,380 1,380 1,380 1,380 20,000
1988/03/16 1,400 1,400 1,400 1,400 8,000
1988/03/15 1,360 1,400 1,360 1,400 15,000
1988/03/14 1,390 1,390 1,380 1,380 9,000
1988/03/11 1,400 1,410 1,380 1,400 35,000
1988/03/10 1,400 1,410 1,380 1,400 66,000
1988/03/09 1,450 1,450 1,390 1,390 12,000
1988/03/08 1,430 1,470 1,430 1,430 4,000
1988/03/07 1,480 1,490 1,430 1,430 20,000
1988/03/05 1,450 1,490 1,400 1,490 21,000
1988/03/04 1,480 1,490 1,450 1,450 10,000
1988/03/03 1,490 1,520 1,480 1,480 50,000
1988/03/02 1,470 1,520 1,460 1,520 90,000
1988/03/01 1,510 1,510 1,450 1,450 31,000
1988/02/29 1,490 1,540 1,450 1,520 75,000
1988/02/27 1,410 1,500 1,390 1,490 99,000
1988/02/26 1,430 1,470 1,410 1,450 75,000
1988/02/25 1,420 1,470 1,420 1,450 39,000
1988/02/24 1,430 1,450 1,420 1,430 14,000
1988/02/23 1,430 1,470 1,400 1,470 108,000
1988/02/22 1,500 1,530 1,450 1,450 81,000
1988/02/19 1,470 1,550 1,400 1,500 431,000
1988/02/18 1,400 1,550 1,400 1,500 709,000
1988/02/17 1,240 1,390 1,190 1,390 273,000
1988/02/16 1,240 1,240 1,160 1,190 37,000
1988/02/15 1,290 1,290 1,230 1,230 30,000
1988/02/12 1,250 1,300 1,240 1,290 157,000
1988/02/10 1,190 1,280 1,190 1,250 94,000
1988/02/09 1,140 1,200 1,140 1,200 51,000
1988/02/08 1,130 1,140 1,120 1,140 24,000
1988/02/06 1,110 1,120 1,110 1,110 22,000
1988/02/05 1,110 1,120 1,100 1,110 23,000
1988/02/04 1,140 1,140 1,080 1,080 26,000
1988/02/03 1,060 1,150 1,060 1,110 71,000
1988/02/02 1,080 1,090 1,070 1,070 16,000
1988/02/01 1,110 1,110 1,090 1,090 11,000
1988/01/30 1,120 1,120 1,100 1,120 9,000
1988/01/29 1,150 1,160 1,100 1,100 39,000
1988/01/28 1,090 1,130 1,070 1,120 91,000
1988/01/27 1,070 1,100 1,050 1,080 32,000
1988/01/26 1,070 1,070 1,050 1,050 6,000
1988/01/25 1,050 1,050 1,050 1,050 1,000
1988/01/23 1,090 1,100 1,060 1,060 15,000
1988/01/22 1,110 1,120 1,050 1,050 56,000
1988/01/21 1,000 1,090 1,000 1,090 69,000
1988/01/20 990 995 980 990 36,000
1988/01/19 990 990 990 990 2,000
1988/01/18 980 980 980 980 18,000
1988/01/14 1,000 1,020 1,000 1,010 22,000
1988/01/13 1,000 1,020 1,000 1,000 29,000
1988/01/12 970 998 970 998 8,000
1988/01/11 970 970 960 960 3,000
1988/01/08 970 970 950 960 16,000
1988/01/07 970 970 960 970 3,000
1988/01/06 960 961 960 960 9,000
1988/01/05 919 931 919 920 11,000
1988/01/04 930 930 930 930 3,000

このページの先頭へ